Personal Group Holdings PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	162.00	164.00	160.00	163.00	133.08	23,081
2023-12-13	162.00	162.00	157.00	162.00	132.26	18,082
2023-12-12	156.00	163.00	152.06	162.00	132.26	34,691
2023-12-11	150.50	158.80	147.26	156.00	127.36	10,613
2023-12-08	150.50	150.50	147.00	150.50	122.87	7,780
2023-12-07	150.50	155.00	146.90	150.50	122.87	9,019
2023-12-06	147.50	152.00	145.50	152.00	124.10	38,765
2023-12-05	147.50	149.50	145.50	147.50	120.42	283
2023-12-04	147.50	149.00	145.58	147.50	120.42	23,093
2023-12-01	147.50	147.50	145.02	147.50	120.42	50,667
2023-11-30	151.00	152.00	148.00	148.50	121.24	9,630
2023-11-29	151.00	151.00	150.00	151.00	123.28	7,841
2023-11-28	152.50	155.00	150.05	151.00	123.28	50,637
2023-11-27	152.50	155.00	150.88	152.50	124.51	10,623
2023-11-24	152.50	165.00	151.57	152.50	124.51	11,527
2023-11-23	153.50	155.40	150.55	152.50	124.51	20,783
2023-11-22	154.50	157.00	153.36	154.50	126.14	23,093
2023-11-21	167.50	170.00	151.00	154.50	126.14	79,017
2023-11-20	167.50	167.50	162.00	167.50	136.75	16,006
2023-11-17	167.50	167.50	165.00	167.50	136.75	12,101
2023-11-16	167.50	168.75	162.00	167.50	136.75	3,972
2023-11-15	166.50	167.50	165.00	167.50	136.75	6,681
2023-11-14	167.50	167.50	162.84	167.50	136.75	23,898
2023-11-13	167.50	169.39	166.77	167.50	136.75	4,760
2023-11-10	167.50	167.50	165.00	167.50	136.75	1,988
2023-11-09	167.50	169.45	166.76	167.50	136.75	16,872
2023-11-08	167.50	167.50	166.76	167.50	136.75	48,205
2023-11-07	167.50	167.50	166.76	167.50	136.75	26,402
2023-11-06	167.50	167.50	166.76	167.50	136.75	2,079
2023-11-03	166.76	168.00	166.76	167.50	136.75	7,256
2023-11-02	162.00	167.00	161.45	165.50	135.12	12,101
2023-11-01	161.50	162.00	159.00	160.00	130.63	293,459
2023-10-31	166.00	170.00	159.00	161.50	131.85	33,913
2023-10-30	167.00	173.00	163.00	173.00	141.24	9,544
2023-10-27	167.00	170.00	165.00	167.00	136.34	7,895
2023-10-26	167.00	167.00	164.06	167.00	136.34	51,270
2023-10-25	167.00	169.94	166.06	167.00	136.34	24,407
2023-10-24	167.00	169.40	165.95	167.00	136.34	7,402
2023-10-23	167.00	170.00	165.40	167.00	136.34	7,031
2023-10-20	167.00	170.00	161.00	170.00	138.79	35,034
2023-10-19	166.00	166.00	166.00	166.00	135.53	0
2023-10-18	166.00	166.00	163.06	166.00	135.53	3,621
2023-10-17	166.00	170.00	162.00	166.00	135.53	5,804
2023-10-16	166.00	166.00	162.70	166.00	135.53	1,620
2023-10-13	167.00	167.00	161.00	166.00	135.53	12,745
2023-10-12	172.50	174.00	167.00	168.00	137.16	8,869
2023-10-11	176.00	179.20	173.28	176.00	138.92	1,616
2023-10-10	172.50	176.00	170.25	176.00	138.92	17,135
2023-10-09	172.50	174.00	172.24	172.50	136.15	16,282
2023-10-06	173.99	173.99	172.00	172.50	136.15	3,677
2023-10-05	176.00	177.44	172.00	174.00	137.34	7,383
2023-10-04	182.00	182.00	171.00	176.00	138.92	35,180
2023-10-03	184.00	184.80	181.00	184.00	145.23	10,129
2023-10-02	184.00	187.00	180.22	184.00	145.23	16,252
2023-09-29	176.96	190.00	176.96	184.00	145.23	20,624
2023-09-28	172.50	174.00	172.50	173.00	136.55	14,269
2023-09-27	171.00	172.50	168.68	172.00	135.76	17,837
2023-09-26	171.00	184.00	168.60	171.00	134.97	18,764
2023-09-25	173.00	173.00	171.00	171.00	134.97	5,609
2023-09-22	178.00	178.00	172.50	173.50	136.94	14,562

← NewerPage 13 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.0900 GBP
2026-04-02	0.1510 GBP
2025-09-25	0.0820 GBP
2025-04-03	0.1000 GBP
2024-10-03	0.0650 GBP
2024-03-28	0.0585 GBP
2023-10-12	0.0585 GBP
2023-04-06	0.0530 GBP
2022-10-06	0.0530 GBP
2022-04-07	0.0530 GBP
2021-09-30	0.0530 GBP
2021-04-01	0.0510 GBP
2020-08-20	0.0590 GBP
2020-05-21	0.0150 GBP
2020-02-20	0.0590 GBP
2019-11-07	0.0583 GBP
2019-08-08	0.0583 GBP
2019-05-09	0.0583 GBP
2019-02-21	0.0583 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.